Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TAXF Historical Prices

American Century Diversified Municipal Bond ETF · daily open, high, low, close & volume

Trading days
250
Period high
51.42
Period low
46.89
Period change
-3.28%
DateOpenHighLowCloseChangeVolume
Nov 12, 202649.2149.2148.8148.91-0.83%269,227
Nov 11, 202649.3649.4149.2149.32+0.14%67,128
Nov 10, 202649.2549.3049.0749.25-0.30%109,031
Nov 9, 202649.4749.4849.3449.40+0.12%61,336
Nov 6, 202649.2349.4249.1949.34+0.16%139,278
Nov 5, 202649.0849.2749.0549.26+0.12%100,907
Nov 4, 202649.2649.2649.0849.20+0.37%170,815
Nov 3, 202648.9649.0648.9549.02-0.04%81,366
Nov 2, 202648.8849.1248.8849.04+0.35%188,170
Oct 30, 202648.8648.8748.7148.87+0.51%91,639
Oct 29, 202648.6348.7748.5548.62+0.00%125,706
Oct 28, 202648.6548.6948.4848.62-0.06%141,656
Oct 27, 202648.6948.7348.6048.65-0.08%78,109
Oct 26, 202648.6248.6948.5448.69+0.45%102,735
Oct 23, 202648.4748.5248.4048.47+0.04%550,478
Oct 22, 202648.4548.5248.2948.45+0.76%628,744
Oct 21, 202647.9248.1047.7548.09+0.45%1,147,251
Oct 20, 202647.9747.9747.8047.87-0.07%59,645
Oct 19, 202647.8547.9447.7847.90+0.15%59,807
Oct 16, 202647.8747.9147.7347.83-0.08%105,692
Oct 15, 202647.9547.9547.7647.87+1.06%196,695
Oct 14, 202647.3847.4547.2547.37-0.21%195,730
Oct 13, 202647.5247.6447.3947.47+0.25%277,142
Oct 12, 202647.2647.4047.1647.35+0.08%68,777
Oct 9, 202647.3047.3647.2447.31+0.38%66,812
Oct 8, 202647.0547.1946.8947.13+0.17%144,117
Oct 7, 202647.1147.1846.9847.05-0.59%104,258
Oct 6, 202647.6747.6747.3147.33-1.02%166,144
Oct 5, 202647.6247.8947.6147.82+0.10%217,162
Oct 2, 202648.2348.2947.6947.77+0.21%286,061
Oct 1, 202647.4247.8547.4247.67+0.60%133,745
Sep 30, 202647.2947.6347.2447.38+0.86%338,020
Sep 29, 202647.1647.1646.9146.98-0.57%189,339
Sep 28, 202647.5547.5547.0747.25-0.67%147,467
Sep 25, 202647.8247.8247.3747.57-0.42%167,365
Sep 24, 202648.1948.1947.6147.77-0.52%350,661
Sep 23, 202648.5248.5247.8448.02-0.79%102,517
Sep 22, 202648.4648.4948.4048.40-0.14%50,785
Sep 21, 202648.5448.5748.4648.47-0.02%54,588
Sep 18, 202648.5348.5348.3548.48-0.29%147,888
Sep 17, 202648.6848.6848.5448.62+0.35%265,714
Sep 16, 202648.5848.5848.4148.45-0.04%74,371
Sep 15, 202648.5748.6048.4548.47-0.21%87,263
Sep 14, 202648.6248.6948.5448.57-0.12%102,743
Sep 11, 202648.5248.7548.5248.63+0.39%59,550
Sep 10, 202648.5648.5748.4148.44-0.88%63,774
Sep 9, 202649.0249.0248.8148.87-0.27%50,062
Sep 8, 202649.0949.1848.9849.00-0.18%66,920
Sep 4, 202649.1449.2349.0949.09-0.32%40,338
Sep 3, 202649.4549.4649.2549.25-0.11%30,513
Sep 2, 202649.3349.4149.2449.31-0.55%71,267
Aug 31, 202649.6049.6349.5549.58-0.21%30,761
Aug 28, 202649.7249.8449.6649.69-0.09%29,391
Aug 27, 202649.7949.8949.7149.73-0.12%28,127
Aug 26, 202649.8549.8549.7549.79-0.14%23,527
Aug 25, 202649.8649.9649.7749.86+0.06%35,760
Aug 24, 202649.8249.8449.7149.83+0.08%165,274
Aug 21, 202649.7849.8849.7449.79-0.06%68,103
Aug 20, 202649.9149.9149.7349.82-0.12%33,630
Aug 19, 202649.9149.9749.8349.88+0.12%33,778
Aug 18, 202649.9949.9949.7649.82-0.38%22,808
Aug 17, 202650.0550.0749.9750.01-0.14%29,835
Aug 14, 202650.1950.1950.0350.08-0.22%27,366
Aug 13, 202650.1350.2450.1350.19+0.15%30,111
Aug 12, 202650.1950.2150.1050.12+0.10%14,583
Aug 11, 202650.2050.2050.0150.07+0.07%27,232
Aug 10, 202650.0250.0949.9850.03+0.02%36,354
Aug 7, 202650.0050.0849.9850.02+0.30%51,109
Aug 6, 202649.8749.9149.8449.87-0.44%25,978
Aug 5, 202650.0450.1050.0250.09+0.09%41,650
Aug 4, 202649.9950.0949.9650.05+0.25%20,337
Aug 3, 202649.9350.0449.8849.92+0.16%30,150
Jul 31, 202649.8449.9449.7549.84-0.12%58,559
Jul 30, 202649.9849.9849.7949.90-0.19%34,518
Jul 29, 202649.9550.0949.9449.99+0.08%37,236
Jul 28, 202649.9049.9949.8949.95+0.03%38,974
Jul 27, 202649.9650.0049.9149.94+0.32%41,256
Jul 24, 202649.7649.9049.7649.78+0.23%51,903
Jul 23, 202649.9949.9949.6349.66-0.97%69,068
Jul 22, 202650.2650.2850.1150.15-0.24%37,345
Jul 21, 202650.4050.4050.2750.27-0.20%17,681
Jul 20, 202650.4750.4750.2750.37-0.21%34,620
Jul 17, 202650.5050.7650.3950.48+0.05%33,032
Jul 16, 202650.5250.5250.3950.45-0.16%33,636
Jul 15, 202650.6450.6450.5150.53-0.08%72,064
Jul 14, 202650.6050.6650.5650.57-0.04%48,395
Jul 13, 202650.5450.6850.4850.59+0.08%297,398
Jul 10, 202650.5350.6650.4950.55+0.05%29,675
Jul 9, 202650.5150.6550.5150.52+0.17%37,364
Jul 8, 202650.6150.6150.3950.44-0.34%30,678
Jul 7, 202650.7650.7650.6150.61-0.60%16,825
Jul 6, 202651.0451.0450.8850.91+0.05%20,677
Jul 2, 202651.0051.0050.8550.89+0.04%31,212
Jul 1, 202650.7750.8950.7550.87+0.07%37,454
Jun 30, 202650.8650.9050.8350.84-0.13%31,577
Jun 29, 202650.7650.9150.7650.90+0.26%49,564
Jun 26, 202650.7450.7950.7150.77+0.04%27,700
Jun 25, 202650.7450.7950.7250.75+0.06%27,567
Jun 24, 202650.7950.8750.7050.72+0.08%65,759
Jun 23, 202650.8150.8150.6450.68+0.00%35,641
Jun 22, 202650.6950.7450.6550.68+0.00%72,021
Jun 18, 202650.7050.7450.6350.68+0.32%85,753
Jun 17, 202650.6250.6750.5250.52-0.22%31,023
Jun 16, 202650.5850.6850.5850.63+0.11%39,368
Jun 15, 202650.5950.6350.5650.58+0.07%56,881
Jun 12, 202650.5350.5950.4150.54-0.10%24,852
Jun 11, 202650.6250.6550.4950.59+0.16%56,384
Jun 10, 202650.6050.6350.5150.51-0.22%44,565
Jun 9, 202650.6050.6550.5750.62+0.08%25,629
Jun 8, 202650.6250.6250.5450.58+0.06%34,786
Jun 5, 202650.4950.6350.4450.55-0.07%42,224
Jun 4, 202650.5250.6050.5250.59-0.23%29,567
Jun 3, 202650.7650.7650.6050.70-0.01%34,751
Jun 2, 202650.7150.7350.6650.70+0.19%27,190
Jun 1, 202650.4250.6650.4250.61+0.04%23,896
May 29, 202650.4750.5950.4750.59+0.28%31,004
May 28, 202650.4750.5050.3450.45+0.10%56,309
May 27, 202650.2650.4250.2650.40+0.17%40,576
May 26, 202650.1050.3150.1050.31+0.48%35,831
May 22, 202650.0450.1049.9750.07+0.12%35,225
May 21, 202649.8350.0149.8350.01+0.12%45,381
May 20, 202649.9650.0149.8649.95+0.16%56,587
May 19, 202649.9349.9949.8049.87-0.38%127,086
May 18, 202650.0250.1150.0150.06-0.02%57,707
May 15, 202650.1550.2049.9250.07-0.53%72,126
May 14, 202650.3350.3950.2950.34+0.02%56,261
May 13, 202650.3750.3750.3050.33-0.13%26,532
May 12, 202650.4950.4950.3350.39-0.16%36,609
May 11, 202650.5150.5150.4550.47-0.04%29,701
May 8, 202650.6150.6150.4450.49-0.02%19,963
May 7, 202650.5350.5350.4050.50+0.16%38,833
May 6, 202650.4350.4650.3950.42-0.10%42,831
May 5, 202650.4850.4950.4150.47+0.08%28,932
May 4, 202650.4450.4850.3450.43-0.05%77,969
May 1, 202650.6450.6450.4550.46-0.02%25,998
Apr 30, 202650.5350.5350.4150.47-0.10%69,089
Apr 29, 202650.5450.5450.4250.52+0.01%205,377
Apr 28, 202650.5050.5750.4850.51-0.20%29,409
Apr 27, 202650.6650.6650.5850.61+0.06%75,321
Apr 24, 202650.6050.6350.5550.59+0.00%67,990
Apr 23, 202650.6250.6450.4950.59+0.05%23,042
Apr 22, 202650.5850.6150.5550.56+0.03%78,711
Apr 21, 202650.5950.5950.5050.55-0.06%40,895
Apr 20, 202650.5250.6850.5250.57+0.03%28,288
Apr 17, 202650.3950.5950.3950.56+0.32%25,905
Apr 16, 202650.4250.4850.3150.40+0.12%57,811
Apr 15, 202650.3950.4350.3250.34-0.20%34,659
Apr 14, 202650.4150.4550.3050.44+0.08%33,477
Apr 13, 202650.3250.4050.2650.40+0.32%40,569
Apr 10, 202650.3450.3550.2150.24-0.25%56,235
Apr 9, 202650.3150.4150.2350.37+0.13%37,248
Apr 8, 202650.3650.4450.2650.30+0.30%32,428
Apr 7, 202650.0850.1650.0550.15-0.18%25,402
Apr 6, 202650.1650.3150.1450.24-0.08%91,126
Apr 2, 202650.1350.3150.1050.28+0.24%32,359
Apr 1, 202650.1450.2050.1350.16+0.22%63,026
Mar 31, 202649.9450.1049.9450.05+0.26%42,505
Mar 30, 202649.8849.9349.8449.92+0.10%157,018
Mar 27, 202649.9549.9549.6449.87+0.04%67,918
Mar 26, 202649.9049.9049.8249.85-0.13%79,136
Mar 25, 202649.9249.9449.8249.91+0.31%47,934
Mar 24, 202650.0050.0049.7649.76-0.74%81,733
Mar 23, 202650.1050.1950.0150.13+0.20%54,173
Mar 20, 202650.3750.3749.9850.03-0.89%429,747
Mar 19, 202650.5750.5750.3250.48+0.10%85,960
Mar 18, 202650.5350.5750.3750.43-0.18%56,451
Mar 17, 202650.6450.6450.5050.52-0.01%18,492
Mar 16, 202650.6550.6550.5050.52-0.00%128,849
Mar 13, 202650.5150.5250.4050.52+0.31%21,458
Mar 12, 202650.5050.5750.3750.37-0.38%87,515
Mar 11, 202650.6650.6650.4950.56-0.15%51,450
Mar 10, 202650.7450.7450.6350.64-0.24%25,212
Mar 9, 202650.7150.7750.6550.76+0.07%16,966
Mar 6, 202650.7850.7850.6550.73-0.15%51,372
Mar 5, 202650.6950.9150.6950.80-0.35%45,676
Mar 4, 202650.9451.0050.9450.98+0.06%43,521
Mar 3, 202651.1651.1650.8850.95-0.57%35,281
Mar 2, 202651.2651.2851.1851.24-0.35%70,675
Feb 27, 202651.3351.4251.3351.42+0.10%37,071
Feb 26, 202651.3051.3751.3051.37+0.14%16,387
Feb 25, 202651.2951.3051.2451.30+0.08%33,278
Feb 24, 202651.1851.2751.1551.26+0.22%28,544
Feb 23, 202651.2451.2451.1451.15+0.05%57,297
Feb 20, 202651.2651.2651.1151.12-0.03%17,257
Feb 19, 202651.2051.2051.0851.14+0.14%30,329
Feb 18, 202651.2351.2351.0351.07-0.12%18,295
Feb 17, 202651.2551.2551.0451.13+0.12%30,645
Feb 13, 202651.1851.1850.9951.07+0.14%42,104
Feb 12, 202650.9651.0450.9051.00+0.35%35,593
Feb 11, 202650.9250.9250.7350.82-0.18%38,499
Feb 10, 202650.9851.0050.8950.91+0.10%84,038
Feb 9, 202650.8250.8850.8150.86-0.04%32,771
Feb 6, 202650.9550.9550.7650.88+0.24%32,258
Feb 5, 202650.8250.8450.7450.76-0.26%49,632
Feb 4, 202650.9050.9150.8050.89+0.04%41,798
Feb 3, 202650.8750.8950.7950.87+0.10%27,326
Feb 2, 202650.8150.8750.7850.82+0.02%26,330
Jan 30, 202650.7450.8550.7450.81+0.10%42,181
Jan 29, 202650.7350.8150.7350.76-0.01%49,851
Jan 28, 202650.7650.7950.7050.77+0.15%49,360
Jan 27, 202650.7350.7450.6750.69-0.08%33,105
Jan 26, 202650.7450.7450.6950.73+0.16%35,664
Jan 23, 202650.6850.6950.6250.65+0.10%38,882
Jan 22, 202650.6350.6350.5750.60-0.04%60,612
Jan 21, 202650.5850.6250.5250.62+0.16%46,065
Jan 20, 202651.0351.0350.4950.54-0.41%200,973
Jan 16, 202650.7650.8150.7350.75-0.06%29,460
Jan 15, 202650.8150.8150.7350.78+0.03%28,251
Jan 14, 202650.7350.8050.7350.77+0.11%117,096
Jan 13, 202650.7450.7550.7150.71-0.04%20,314
Jan 12, 202650.7350.7450.6950.73-0.06%35,588
Jan 9, 202650.6950.7650.6450.76+0.14%79,326
Jan 8, 202650.6450.7050.6450.69+0.03%29,365
Jan 7, 202650.6950.6950.6250.67+0.20%94,571
Jan 6, 202650.6750.6750.5150.58+0.01%23,768
Jan 5, 202650.5450.5850.4950.57+0.10%32,750
Jan 2, 202650.4450.5550.4350.52+0.28%67,568
Dec 31, 202550.4150.4750.3850.38-0.10%32,245
Dec 30, 202550.4050.5050.3950.43-0.02%27,837
Dec 29, 202550.4150.4750.3850.44+0.09%49,417
Dec 26, 202550.5050.5050.3450.40-0.10%25,586
Dec 24, 202550.4450.4650.3850.45+0.09%20,786
Dec 23, 202550.3050.4450.3050.40+0.12%50,548
Dec 22, 202550.4650.4850.3050.34-0.02%51,444
Dec 19, 202550.3350.3550.2650.35+0.06%56,944
Dec 18, 202550.3750.4150.2750.32+0.05%46,521
Dec 17, 202550.2650.3350.1550.30+0.01%35,842
Dec 16, 202550.2250.3250.2250.29-0.12%37,015
Dec 15, 202550.5150.5150.3350.35-0.10%39,784
Dec 12, 202550.4350.4350.3650.40-0.12%39,884
Dec 11, 202550.4750.4950.4250.46+0.12%30,227
Dec 10, 202550.5650.5650.3650.40+0.00%20,421
Dec 9, 202550.4550.4750.3750.40-0.06%27,091
Dec 8, 202550.4250.4550.3550.43+0.06%31,948
Dec 5, 202550.4350.4550.3550.40+0.06%46,509
Dec 4, 202550.3650.4350.3450.37-0.09%46,805
Dec 3, 202550.5050.5050.3850.41+0.09%30,156
Dec 2, 202550.4550.4550.3650.37-0.10%37,883
Dec 1, 202550.5050.5050.3850.42-0.51%28,553
Nov 28, 202550.7050.7350.6550.68-0.04%9,774
Nov 26, 202550.5650.7050.5650.70+0.26%21,723
Nov 25, 202550.7050.7050.5250.57-0.07%39,566
Nov 24, 202550.5650.6250.5650.60+0.01%100,853
Nov 21, 202550.6150.6550.5450.60+0.11%32,173
Nov 20, 202550.5650.5750.5050.55-0.01%26,220
Nov 19, 202550.5650.6450.4950.55-0.04%65,120
Nov 18, 202550.5950.7750.5250.57+0.00%33,294
Nov 17, 202550.5350.6050.5050.57+0.21%55,062
Nov 14, 202550.5650.6150.4350.46-0.21%19,214
Nov 13, 202550.5850.6050.5050.57-0.10%26,437

Daily open, high, low, close and volume for American Century Diversified Municipal Bond ETF (TAXF). Showing 250 trading days. Unadjusted prices.